Options Chain for COMMVAULT SYS INC COM (CVLT) - $88.70 as of 4/24/2026 6:22:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 32.60 | 36.50 | 34.55 | % | 0.58 | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.02 | 4/24/2026 3:59:40 PM EST | |||
| 65.00 | 28.00 | 31.90 | 29.95 | % | 0.46 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.03 | 4/24/2026 3:59:40 PM EST | |||
| 70.00 | 23.80 | 26.40 | 25.10 | % | 0.36 | 0 | 0 | 0.83 | 0.90 | 0.01 | -0.04 | 4/24/2026 3:59:40 PM EST | |||
| 75.00 | 19.50 | 22.00 | 20.75 | % | 0.28 | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.05 | 4/24/2026 3:59:40 PM EST | |||
| 80.00 | 15.60 | 18.10 | 16.85 | % | 0.21 | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.06 | 4/24/2026 3:59:40 PM EST | |||
| 85.00 | 12.00 | 14.30 | 13.15 | % | 0.15 | 0 | 0 | 0.57 | 0.71 | 0.02 | -0.06 | 4/24/2026 3:59:40 PM EST | |||
| 87.50 | 10.10 | 14.00 | 12.05 | % | 0.14 | 0 | 0 | 0.61 | 0.67 | 0.02 | -0.07 | 4/24/2026 3:59:40 PM EST | |||
| 90.00 | 9.30 | 11.00 | 10.15 | % | 0.11 | 0 | 0 | 0.57 | 0.62 | 0.02 | -0.07 | 4/24/2026 3:59:40 PM EST | |||
| 92.50 | 8.00 | 9.50 | 8.75 | 8.60 | % | 0.09 | 1 | 0 | 0.56 | 0.57 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:40 PM EST | |
| 95.00 | 6.70 | 8.30 | 7.50 | % | 0.08 | 0 | 0 | 0.55 | 0.52 | 0.02 | -0.07 | 4/24/2026 3:59:40 PM EST | |||
| 97.50 | 5.40 | 7.10 | 6.25 | % | 0.06 | 0 | 0 | 0.54 | 0.47 | 0.02 | -0.07 | 4/24/2026 3:59:40 PM EST | |||
| 100.00 | 4.50 | 6.10 | 5.30 | 4.02 | % | 0.05 | 1 | 0 | 0.53 | 0.42 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:40 PM EST | |
| 105.00 | 2.95 | 4.40 | 3.68 | % | 0.04 | 0 | 0 | 0.52 | 0.32 | 0.02 | -0.06 | 4/24/2026 3:59:40 PM EST | |||
| 110.00 | 0.60 | 3.60 | 2.10 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.47 | 0.24 | 0.02 | -0.05 | 4/22/2026 | 4/24/2026 3:59:40 PM EST |
| 115.00 | 1.00 | 2.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.17 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.66 | 0.13 | 0.01 | -0.04 | 4/24/2026 3:59:40 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.09 | 0.01 | -0.03 | 4/24/2026 3:59:40 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.01 | -0.02 | 4/24/2026 3:59:40 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.04 | 0.00 | -0.01 | 4/24/2026 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.92 | -0.04 | 0.00 | -0.02 | 4/24/2026 3:59:40 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.84 | -0.06 | 0.00 | -0.03 | 4/24/2026 3:59:40 PM EST | |||
| 70.00 | 0.75 | 3.20 | 1.98 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | -0.10 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 3:59:40 PM EST |
| 75.00 | 1.25 | 2.70 | 1.98 | 2.62 | +1.37 | +109.60% | 0.03 | 10 | 1 | 0.63 | -0.15 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 80.00 | 2.20 | 3.60 | 2.90 | 3.63 | +1.63 | +81.50% | 0.04 | 10 | 1 | 0.60 | -0.21 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 85.00 | 3.50 | 5.20 | 4.35 | % | 0.05 | 0 | 0 | 0.58 | -0.29 | 0.02 | -0.06 | 4/24/2026 3:59:40 PM EST | |||
| 87.50 | 3.20 | 6.20 | 4.70 | % | 0.05 | 0 | 0 | 0.53 | -0.33 | 0.02 | -0.07 | 4/24/2026 3:59:40 PM EST | |||
| 90.00 | 5.30 | 6.90 | 6.10 | % | 0.07 | 0 | 0 | 0.56 | -0.38 | 0.02 | -0.07 | 4/24/2026 3:59:40 PM EST | |||
| 92.50 | 6.30 | 8.30 | 7.30 | % | 0.08 | 0 | 0 | 0.56 | -0.43 | 0.02 | -0.07 | 4/24/2026 3:59:40 PM EST | |||
| 95.00 | 7.50 | 9.70 | 8.60 | % | 0.09 | 0 | 0 | 0.55 | -0.48 | 0.02 | -0.07 | 4/24/2026 3:59:40 PM EST | |||
| 97.50 | 8.60 | 11.10 | 9.85 | % | 0.10 | 0 | 0 | 0.54 | -0.53 | 0.02 | -0.07 | 4/24/2026 3:59:40 PM EST | |||
| 100.00 | 10.20 | 12.50 | 11.35 | % | 0.11 | 0 | 0 | 0.53 | -0.58 | 0.02 | -0.07 | 4/24/2026 3:59:40 PM EST | |||
| 105.00 | 13.50 | 15.70 | 14.60 | % | 0.14 | 0 | 0 | 0.51 | -0.68 | 0.02 | -0.06 | 4/24/2026 3:59:40 PM EST | |||
| 110.00 | 15.90 | 19.70 | 17.80 | % | 0.16 | 0 | 0 | 0.62 | -0.76 | 0.02 | -0.05 | 4/24/2026 3:59:40 PM EST | |||
| 115.00 | 20.10 | 24.00 | 22.05 | % | 0.19 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.04 | 4/24/2026 3:59:40 PM EST | |||
| 120.00 | 24.60 | 28.50 | 26.55 | % | 0.22 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.04 | 4/24/2026 3:59:40 PM EST | |||
| 125.00 | 29.30 | 33.20 | 31.25 | % | 0.25 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.03 | 4/24/2026 3:59:40 PM EST | |||
| 130.00 | 34.20 | 38.00 | 36.10 | % | 0.28 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 4/24/2026 3:59:40 PM EST | |||
| 135.00 | 39.10 | 43.10 | 41.10 | % | 0.30 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.01 | 4/24/2026 3:59:40 PM EST |